Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIX 29.190 1.270u 27.920 27.730 29.190 27.470 42 36 1 10:26 60.630 16.730
SOX 374.440 -1.110d 375.550 375.550 380.160 374.410 304 282 1 10:21 429.310 182.590
QQQ 100.000 -1.750d 101.750 101.688 102.000 99.250 10356 275 5 10:21 114.563 97.000
BKX 817.300 -13.900d 831.200 830.500 831.300 817.300 198 177 1 10:21 953.200 545.700

SPZ 1277.700 -16.600d 1294.300 1294.300 1297.000 1277.700 224 198 1 10:26 1376.000 923.300
NDX 2003.500 -22.300d 2025.800 2025.800 2034.900 1987.400 288 250 1 10:41 2283.600 1063.300
COMP 2371.000 -41.000d 2412.000 2411.300 2417.600 2371.000 57 49 1 10:26 2677.700 1357.100
DJII 10516.000 -80.000d 10596.000 10596.000 10628.000 10516.000 N/A 1365 N/A 10:21 N/A N/A

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 42.875 -0.563d 43.438 43.375 43.500 42.688 13824 680 15 10:21 53.406 26.219
MRK 66.625 -1.188d 67.813 67.250 67.688 66.250 9394 593 100 10:21 87.375 55.750
HWP 88.750 -1.375d 90.125 89.500 90.438 88.000 9858 376 N/A 10:21 97.563 47.063
GE 100.875 -1.688d 102.563 102.688 102.938 100.750 9387 841 1 10:26 117.438 69.000

AXP 115.938 -2.250d 118.188 118.500 118.500 115.500 3370 186 1 10:21 142.625 67.000
JPM 128.375 -5.125d 133.500 131.750 131.750 128.375 4536 244 8 10:26 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LU 56.125 0.125d 56.000 56.438 57.188 55.625 17782 879 12 10:21 67.000 26.719
INTC 50.750 0.063d 50.688 51.500 52.125 50.625 N/A 8267 10 10:26 71.844 32.828
WCOM 83.500 -0.750d 84.250 84.813 85.250 83.500 15812 1830 10 10:26 94.875 39.000
CSCO 106.125 -0.938d 107.063 107.500 108.563 106.000 31464 4147 8 10:26 122.313 41.125

EMC 47.875 -1.188d 49.063 49.063 49.313 47.500 10595 1061 2 10:21 67.438 20.063
IBM 110.563 -1.438d 112.000 111.750 112.500 110.000 12691 867 N/A 10:21 123.000 53.000
DELL 31.563 -1.500d 33.063 33.063 33.250 31.500 N/A 10823 1 10:26 55.000 19.313
MSFT 76.500 -2.000d 78.500 78.063 78.563 76.500 43536 5301 1 10:26 95.625 41.563

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 88.250 -3.688d 91.938 88.438 90.563 86.250 8863 2255 4 10:26 176.000 6.750
CNET 45.813 -4.313d 50.125 48.188 49.938 45.375 5265 1093 1 10:26 79.750 7.250
RNWK 60.500 -4.875d 65.375 63.000 64.000 60.000 7132 1474 2 10:26 131.875 7.625
YHOO 133.125 -5.063d 138.188 136.250 138.500 131.500 24800 5561 5 10:26 244.000 24.781

CMGI 91.188 -5.063d 96.250 94.875 95.125 90.000 20833 5114 2 10:26 165.000 8.297
PCLN 94.000 -5.438d 99.438 96.250 97.000 93.000 10025 1907 1 10:26 165.000 58.000
AOL 107.000 -6.125d 113.125 111.250 112.125 106.063 N/A 6349 1 10:26 175.500 17.250
AMZN 98.375 -7.438d 105.813 104.750 107.000 97.125 45989 9240 5 10:26 221.250 13.734

EBAY 158.938 -7.563d 166.500 162.438 164.500 157.750 10332 2574 1 10:26 234.000 8.406
ATHM 110.000 -7.563d 117.563 115.500 116.500 109.000 15761 3102 1 10:26 198.000 23.500
INKT 87.000 -9.750d 96.750 95.438 96.250 86.625 9327 1926 100 10:26 159.125 15.375

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.375 0.313u 26.063 26.125 26.750 26.000 9526 1072 3 10:26 51.125 20.000
NN 26.500 -0.563d 27.063 27.063 27.063 26.375 2744 93 2 10:26 39.875 15.438
ASND 90.938 -1.000d 91.938 91.625 93.438 90.938 4006 671 1 10:26 102.563 32.625
SUNW 54.500 -1.500d 56.000 55.688 56.500 54.438 25799 3534 1 10:26 72.500 19.188

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 79.625 0.875d 78.750 79.688 80.375 79.188 7549 315 16 10:21 88.875 38.375
ERICY 27.125 0.125d 27.000 27.188 27.375 27.125 4415 227 6 10:26 34.000 15.000
QCOM 92.063 -1.875u 93.938 91.750 94.375 90.625 6628 1087 1 10:26 119.750 18.875
NOK 72.000 -2.000d 74.000 73.250 73.250 72.000 4996 201 385 10:26 85.688 29.531

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCII 53.125 1.750u 51.375 51.688 54.875 51.625 7080 725 1 10:26 56.125 10.250
CMVT 67.125 0.125d 67.000 68.625 69.750 67.125 5492 464 5 10:26 74.375 19.578
PCS 44.375 -0.063d 44.438 44.500 45.125 44.375 815 106 1 10:18 58.125 12.750
ADCT 47.313 -0.313d 47.625 47.500 47.938 47.125 1383 199 7 10:26 52.250 15.750

RCNC 42.375 -0.500d 42.875 42.938 43.000 42.375 2488 245 4 10:26 54.500 8.750
MFNX 39.500 -0.750d 40.250 40.188 40.313 39.500 1583 194 2 10:26 46.375 4.219
COVD 47.250 -1.000d 48.250 48.500 48.500 47.000 541 72 2 10:26 81.000 20.656
ANTC 26.625 -1.188d 27.813 27.750 28.000 26.375 532 92 1 10:26 34.188 11.500

GBLX 45.688 -1.313d 47.000 47.625 48.250 45.625 4716 577 15 10:26 64.250 8.000
NT 73.313 -1.688d 75.000 75.250 75.938 73.000 2643 207 5 10:21 79.938 26.813
TLAB 55.125 -1.688d 56.813 56.625 56.750 55.125 5631 852 5 10:26 63.938 15.688
QWST 37.938 -2.250d 40.188 40.125 40.125 37.938 12790 1787 1 10:26 52.375 11.000

LVLT 69.625 -2.625d 72.250 72.625 73.500 69.500 4579 720 2 10:26 100.125 22.375
ADLAC 73.625 -3.875d 77.500 77.250 77.313 73.500 1228 122 10 10:25 87.000 23.000
CMTN 64.000 -4.000d 68.000 67.000 67.063 64.000 507 98 5 10:25 78.375 50.500
AWRE 46.500 -4.250d 50.750 50.938 51.375 46.000 1604 309 6 10:26 87.125 4.250

UNPH 130.250 -4.375d 134.625 134.750 135.375 130.000 1942 352 11 10:26 148.000 31.250
RBAK 89.000 -11.000d 100.000 98.250 98.313 88.125 632 183 1 10:26 112.875 65.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEEK 38.125 -1.438d 39.563 39.125 39.750 38.125 2590 444 10 10:26 100.000 14.875
INSP 40.063 -3.813d 43.875 42.750 43.000 40.063 1841 347 56 10:26 72.625 9.750
LCOS 88.500 -4.250d 92.750 92.125 93.000 88.500 4986 1276 1 10:26 145.375 20.063
GNET 92.750 -5.688d 98.438 97.250 99.250 92.000 1861 435 3 10:26 199.000 6.406

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 49.625 -0.375d 50.000 50.000 50.625 49.500 1383 184 5 10:26 78.000 13.000
CNCX 31.250 -1.063d 32.313 31.500 32.125 31.250 959 115 5 10:26 57.625 7.125
PSIX 42.125 -1.375d 43.500 42.625 43.500 42.000 1759 270 10 10:26 73.750 8.375
ELNK 48.500 -2.219d 50.719 51.000 51.875 48.500 1938 402 9 10:26 99.375 19.500

ABOV 29.125 -3.000d 32.125 32.125 32.313 29.125 4541 1021 2 10:26 75.500 5.750
MSPG 66.500 -4.000d 70.500 70.000 70.438 66.250 2619 624 1 10:26 133.000 16.906
EXDS 71.813 -4.813d 76.625 76.625 77.000 71.625 3995 489 1 10:26 109.125 7.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 37.000 -3.375d 40.375 40.750 40.750 36.750 1638 382 5 10:26 79.250 4.625
NTBK 36.500 -4.813d 41.313 39.250 39.250 36.500 7026 1443 1 10:26 83.000 3.578
TBFC 67.438 -7.063d 74.500 74.125 75.375 67.188 4746 896 2 10:26 151.750 7.875

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 50.250 -1.063d 51.313 51.875 54.000 50.063 16866 3445 2 10:26 81.625 2.250
EGRP 35.750 -3.563d 39.313 39.250 39.875 35.500 44655 8591 10 10:26 72.250 2.500
NDB 38.563 -3.625d 42.188 41.500 41.938 38.500 1981 297 225 10:26 93.000 8.125
AMTD 74.250 -5.500d 79.750 80.438 80.438 73.500 16742 3488 8 10:26 188.375 5.625

SCH 91.500 -8.000d 99.500 97.938 98.750 91.375 13291 796 11 10:21 155.000 18.500

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MACR 40.375 0.375u 40.000 39.938 41.125 39.875 979 177 1 10:25 53.250 12.313
CPTH 49.750 0.313d 49.438 50.750 51.000 49.500 7449 357 50 10:26 150.250 45.000
BVSN 51.000 -0.875- 51.875 51.000 52.000 50.625 1331 191 5 10:25 72.375 9.250
INTU 77.625 -1.313d 78.938 79.000 79.000 77.625 1254 166 1 10:26 110.750 26.250

NSOL 57.875 -1.375d 59.250 58.938 59.875 57.250 2813 455 5 10:26 153.750 10.500
VRSN 54.000 -2.000d 56.000 55.125 56.250 54.000 2469 358 10 10:26 94.125 9.688
VIGN 52.000 -3.000d 55.000 55.500 55.500 52.000 202 52 1 10:25 111.750 37.250
VERT 76.000 -4.500d 80.500 79.000 79.000 74.500 1300 220 5 10:26 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 56.500 -3.500d 60.000 60.125 60.500 56.250 2646 266 8 10:26 64.000 15.500
IVIL 41.063 -4.188d 45.250 45.125 45.375 41.000 683 179 4 10:26 130.000 40.375
ETYS 48.500 -5.750d 54.250 54.125 54.125 48.500 3289 541 2 10:26 83.563 44.750
HLTH 77.625 -7.125d 84.750 84.000 84.125 77.000 3279 689 2 10:26 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 47.188 0.313d 46.875 48.625 48.625 47.125 2595 296 N/A 10:21 57.375 14.875
CPQ 22.563 -0.500d 23.063 23.063 23.188 22.563 38922 1999 5 10:26 51.250 22.250
GTW 59.000 -0.813d 59.813 59.750 60.375 58.313 1777 120 20 10:21 84.500 36.125
AAPL 44.000 -0.813d 44.813 44.500 45.000 44.000 4227 637 5 10:26 50.000 25.625

LXK 132.125 -2.563d 134.688 134.188 134.375 132.000 569 88 51 10:21 145.000 50.750

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 28.625 0.375u 28.250 28.250 28.875 28.250 2905 232 2 10:26 39.250 8.375
SNPS 43.250 0.000d 43.250 44.000 44.125 43.250 1146 87 50 10:26 61.250 24.500
AMAT 53.750 -0.313d 54.063 54.625 54.938 53.500 10014 1429 5 10:26 71.625 21.563
TER 52.563 -0.688d 53.250 53.250 53.375 51.563 1341 96 2 10:18 66.500 15.000

KLAC 42.688 -1.000d 43.688 43.875 44.844 42.375 6155 845 3 10:26 65.000 20.750
NVLS 48.125 -1.125d 49.250 49.125 49.625 48.125 1112 142 5 10:26 75.500 20.875

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 68.500 1.469d 67.031 68.688 70.719 67.125 6007 900 1 10:26 109.938 35.500
TXN 107.375 0.750d 106.625 107.875 108.313 106.438 6949 328 5 10:21 117.875 45.375
PMCS 45.875 -0.250d 46.125 46.750 47.375 45.250 1037 136 5 10:25 55.094 11.438
LLTC 52.000 -0.750d 52.750 52.688 53.250 52.000 1794 316 1 10:25 64.125 19.563

LSCC 48.125 -1.125d 49.250 48.875 49.250 48.000 961 64 2 10:25 58.750 18.875
QLGC 115.531 -1.219d 116.750 118.125 118.125 114.500 630 141 5 10:26 120.000 13.938
ALTR 33.188 -1.438d 34.625 35.000 35.313 33.063 6767 516 10 10:26 41.156 14.125
STM 113.250 -1.563d 114.813 114.000 114.500 113.250 268 38 5 10:21 128.000 35.875

XLNX 40.938 -1.563d 42.500 42.438 43.500 40.938 5226 668 12 10:26 54.375 14.875
MCHP 40.125 -2.250d 42.375 42.625 42.625 40.125 618 104 4 10:26 46.750 17.000
VTSS 53.875 -3.125d 57.000 57.250 57.375 53.750 2757 536 10 10:26 59.000 17.125
BRCM 86.875 -6.188d 93.063 90.313 90.375 86.250 8299 1876 1 10:26 109.688 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 46.875 0.125d 46.750 47.500 48.375 46.875 2059 265 7 10:26 54.500 15.125
RATL 33.250 -0.250d 33.500 33.750 33.875 33.250 1660 98 1 10:26 35.625 10.500
MERQ 33.375 -0.250d 33.625 33.500 33.813 33.313 1225 107 8 10:26 39.938 10.563
CA 48.250 -0.375d 48.625 48.625 48.688 48.063 2056 147 1 10:21 61.938 26.000

CHKP 43.750 -0.438d 44.188 44.688 44.938 43.625 971 158 2 10:26 56.000 10.875
ADBE 71.813 -0.688d 72.500 76.000 76.000 71.500 6631 803 6 10:26 81.063 23.625
LGTO 52.563 -0.688d 53.250 53.500 54.313 52.500 1269 197 40 10:26 67.750 26.000
VRTS 87.938 -0.688d 88.625 88.625 90.625 87.625 3439 389 2 10:26 90.500 23.750

ERTS 45.813 -1.063d 46.875 47.000 47.875 45.625 1573 205 2 10:26 57.125 33.250
CPWR 30.063 -1.438d 31.500 31.500 32.000 29.875 11961 1053 8 10:26 39.906 16.375
NEON 44.438 -1.563d 46.000 45.875 45.875 44.375 801 140 10 10:26 78.375 12.000
CTXS 47.000 -1.750d 48.750 48.625 49.375 47.000 2581 431 1 10:26 53.750 23.125

BMCS 47.625 -1.875d 49.500 49.625 49.688 47.250 6291 815 10 10:26 60.250 30.000
EFII 46.500 -2.250d 48.750 48.500 49.000 46.375 822 180 1 10:26 52.000 13.500

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WFC 39.625 -0.313d 39.938 40.188 40.188 39.500 3703 145 23 10:21 44.875 27.500
BAC 62.313 -0.563d 62.875 62.875 63.125 62.313 6908 247 753 10:25 88.438 44.000
CMB 71.125 -1.000d 72.125 72.250 72.438 70.750 8294 255 N/A 10:21 91.125 35.563
GS 62.563 -1.625d 64.188 63.750 64.063 62.500 5726 192 50 10:20 77.250 63.063

C 40.688 -2.250d 42.938 42.500 42.813 40.563 27532 1030 10 10:21 51.750 19.000
DLJ 57.500 -4.250d 61.750 62.125 62.125 57.313 3762 267 1 10:21 100.750 20.375
MER 70.000 -5.250d 75.250 74.500 74.500 69.000 24665 817 130 10:21 109.125 35.750
MWD 86.125 -5.625d 91.750 89.750 89.750 85.750 12956 346 18 10:21 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 121.875 -0.750u 122.625 121.000 126.000 120.250 1939 339 1 10:26 145.875 23.938
PFE 105.313 -1.063d 106.375 107.000 107.375 105.063 8436 792 3 10:21 150.125 86.000
AMGN 60.625 -1.313d 61.938 61.750 62.500 60.625 5855 760 4 10:26 81.375 28.969
BGEN 104.750 -3.313d 108.063 107.438 107.500 104.500 2434 332 20 10:26 120.500 41.750

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVCI 59.500 1.250u 58.250 58.500 60.000 58.375 535 95 10 10:23 61.000 8.500
LZRC 45.000 0.125d 44.875 45.250 45.375 44.875 234 40 10 10:25 50.750 10.125
BOL 75.875 -0.250d 76.125 76.188 76.313 75.875 249 31 1 10:20 84.750 38.063
BEAM 18.250 -1.438d 19.688 19.750 19.750 18.250 2332 304 10 10:26 23.063 3.000

VISX 52.813 -3.063d 55.875 55.750 57.000 52.688 3323 658 5 10:26 71.188 10.484

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 47.875 -1.000d 48.875 48.500 48.750 47.875 1195 64 1 10:25 57.375 10.984
JBL 46.500 -1.250d 47.750 47.625 47.688 46.500 303 27 57 10:26 54.188 11.500
SLR 52.375 -1.688d 54.063 53.813 53.875 52.250 2052 109 N/A 10:21 57.875 17.719
SANM 68.438 -3.188d 71.625 71.500 71.563 68.438 1905 308 3 10:26 81.125 19.625

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 46.625 0.438- 46.188 46.625 47.000 46.250 1080 114 1 10:26 67.000 16.000
EXTR 40.000 -1.750d 41.750 42.000 42.000 39.500 125 54 1 10:26 65.125 35.063